1,352€
2,89%
Echtzeit-Aktienkurs GRAPHENE MANUFACT.GROUP
Bid:
Ask:
Aktienkurse zur GRAPHENE MANUFACT.GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 1,33 | 1,44 | 1,31 | 1,36 | 0,89% | - |
| 20.07.2026 | 1,34 | 1,39 | 1,31 | 1,35 | 1,05% | - |
| 17.07.2026 | 1,44 | 1,47 | 1,33 | 1,33 | -6,91% | 39.000,00 |
| 16.07.2026 | 1,44 | 1,47 | 1,40 | 1,43 | -2,12% | - |
| 15.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,48% | - |
| 14.07.2026 | 1,49 | 1,49 | 1,45 | 1,47 | -0,88% | - |
| 13.07.2026 | 1,52 | 1,52 | 1,44 | 1,48 | -2,82% | - |
| 10.07.2026 | 1,51 | 1,55 | 1,48 | 1,53 | 2,48% | - |
| 09.07.2026 | 1,45 | 1,57 | 1,43 | 1,49 | 2,83% | - |
| 08.07.2026 | 1,44 | 1,47 | 1,41 | 1,45 | -1,43% | - |
| 07.07.2026 | 1,49 | 1,54 | 1,45 | 1,47 | -1,94% | 50,00 |
| 06.07.2026 | 1,48 | 1,52 | 1,45 | 1,50 | 1,84% | - |
| 03.07.2026 | 1,42 | 1,52 | 1,39 | 1,47 | 3,66% | - |
| 02.07.2026 | 1,41 | 1,53 | 1,40 | 1,42 | 1,36% | 9.975,00 |
| 01.07.2026 | 1,46 | 1,47 | 1,40 | 1,40 | -4,37% | - |
| 30.06.2026 | 1,42 | 1,49 | 1,41 | 1,46 | 1,60% | - |
| 29.06.2026 | 1,46 | 1,46 | 1,43 | 1,44 | 0,84% | - |
| 26.06.2026 | 1,43 | 1,43 | 1,40 | 1,43 | 1,64% | - |
| 25.06.2026 | 1,50 | 1,51 | 1,41 | 1,41 | -0,99% | - |
| 24.06.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -2,14% | - |
| 23.06.2026 | 1,42 | 1,47 | 1,41 | 1,45 | -1,36% | - |
| 22.06.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 4,55% | - |
| 19.06.2026 | 1,43 | 1,46 | 1,38 | 1,41 | -1,40% | - |
| 18.06.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -2,79% | - |
| 17.06.2026 | 1,42 | 1,47 | 1,41 | 1,47 | 3,45% | - |
| 16.06.2026 | 1,43 | 1,47 | 1,40 | 1,42 | -5,84% | 17.000,00 |
| 15.06.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 0,53% | - |
| 12.06.2026 | 1,47 | 1,53 | 1,45 | 1,50 | 1,49% | - |
| 11.06.2026 | 1,45 | 1,49 | 1,43 | 1,48 | 1,51% | - |
| 10.06.2026 | 1,52 | 1,58 | 1,44 | 1,46 | -4,90% | - |
| 09.06.2026 | 1,59 | 1,63 | 1,48 | 1,53 | -2,61% | - |
| 08.06.2026 | 1,53 | 1,58 | 1,52 | 1,57 | 4,80% | - |
| 05.06.2026 | 1,57 | 1,58 | 1,48 | 1,50 | -5,55% | - |
| 04.06.2026 | 1,56 | 1,61 | 1,52 | 1,59 | 1,41% | - |
| 03.06.2026 | 1,59 | 1,62 | 1,53 | 1,57 | -1,88% | 8.000,00 |
| 02.06.2026 | 1,62 | 1,70 | 1,57 | 1,60 | -2,03% | - |
| 01.06.2026 | 1,57 | 1,68 | 1,53 | 1,63 | 4,29% | 10.000,00 |
| 29.05.2026 | 1,57 | 1,59 | 1,54 | 1,56 | -1,95% | - |
| 28.05.2026 | 1,60 | 1,61 | 1,57 | 1,59 | 0,06% | 11.250,00 |
| 27.05.2026 | 1,59 | 1,64 | 1,57 | 1,59 | -0,13% | 34.500,00 |
| 26.05.2026 | 1,68 | 1,71 | 1,57 | 1,59 | -4,90% | - |
| 25.05.2026 | 1,65 | 1,70 | 1,64 | 1,68 | 1,45% | - |
| 22.05.2026 | 1,54 | 1,71 | 1,52 | 1,65 | 7,49% | 1.300,00 |
| 21.05.2026 | 1,51 | 1,57 | 1,50 | 1,54 | 0,85% | - |
| 20.05.2026 | 1,59 | 1,59 | 1,50 | 1,52 | -0,98% | - |
| 19.05.2026 | 1,53 | 1,63 | 1,48 | 1,54 | -0,77% | - |
| 18.05.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -3,19% | - |
| 15.05.2026 | 1,62 | 1,65 | 1,58 | 1,60 | -1,42% | 510,00 |
| 14.05.2026 | 1,70 | 1,70 | 1,58 | 1,62 | -4,19% | - |
| 13.05.2026 | 1,59 | 1,74 | 1,56 | 1,70 | 9,07% | - |
| 12.05.2026 | 1,61 | 1,62 | 1,53 | 1,55 | -3,12% | 18.000,00 |
| 11.05.2026 | 1,49 | 1,63 | 1,47 | 1,60 | 9,79% | - |
| 08.05.2026 | 1,52 | 1,53 | 1,42 | 1,46 | -3,50% | 5.180,00 |
| 07.05.2026 | 1,50 | 1,53 | 1,47 | 1,51 | 3,34% | - |
| 06.05.2026 | 1,48 | 1,50 | 1,44 | 1,47 | -0,41% | 97.657,00 |
| 05.05.2026 | 1,51 | 1,55 | 1,47 | 1,47 | -3,29% | - |
| 04.05.2026 | 1,51 | 1,56 | 1,48 | 1,52 | 1,47% | 168,00 |
| 30.04.2026 | 1,53 | 1,55 | 1,49 | 1,50 | -2,47% | - |
| 29.04.2026 | 1,53 | 1,61 | 1,52 | 1,54 | -0,26% | - |
| 28.04.2026 | 1,57 | 1,57 | 1,51 | 1,54 | -1,66% | - |
| 27.04.2026 | 1,62 | 1,63 | 1,55 | 1,57 | -2,97% | - |
| 24.04.2026 | 1,63 | 1,68 | 1,54 | 1,62 | -1,40% | - |
| 23.04.2026 | 1,63 | 1,75 | 1,60 | 1,64 | 0,92% | - |
| 22.04.2026 | 1,52 | 1,65 | 1,50 | 1,62 | 6,43% | - |
| 21.04.2026 | 1,65 | 1,68 | 1,45 | 1,53 | -6,61% | 51.000,00 |
| 20.04.2026 | 1,65 | 1,66 | 1,59 | 1,63 | -1,74% | 5.000,00 |
| 17.04.2026 | 1,70 | 1,71 | 1,61 | 1,66 | -1,95% | - |
| 16.04.2026 | 1,72 | 1,78 | 1,62 | 1,70 | -1,05% | 51.673,00 |
| 15.04.2026 | 1,36 | 1,83 | 1,36 | 1,71 | 25,31% | 25.254,00 |
| 14.04.2026 | 1,28 | 1,38 | 1,27 | 1,37 | 5,15% | - |
| 13.04.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 0,00% | - |
| 10.04.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -2,84% | - |
| 09.04.2026 | 1,35 | 1,38 | 1,28 | 1,34 | 0,00% | - |
| 08.04.2026 | 1,26 | 1,42 | 1,25 | 1,34 | 6,70% | 3.800,00 |
| 07.04.2026 | 1,35 | 1,39 | 1,25 | 1,25 | -8,60% | 52.500,00 |
| 02.04.2026 | 1,35 | 1,38 | 1,31 | 1,37 | 2,69% | - |
| 01.04.2026 | 1,27 | 1,36 | 1,24 | 1,34 | 6,12% | - |
| 31.03.2026 | 1,21 | 1,27 | 1,20 | 1,26 | 3,62% | - |
| 30.03.2026 | 1,22 | 1,28 | 1,19 | 1,22 | -0,16% | - |
| 27.03.2026 | 1,30 | 1,31 | 1,22 | 1,22 | -7,10% | - |
| 26.03.2026 | 1,29 | 1,32 | 1,26 | 1,31 | 1,55% | - |
| 25.03.2026 | 1,31 | 1,38 | 1,26 | 1,29 | -0,69% | - |
| 24.03.2026 | 1,34 | 1,40 | 1,30 | 1,30 | -2,91% | - |
| 23.03.2026 | 1,22 | 1,42 | 1,16 | 1,34 | 8,78% | - |
| 20.03.2026 | 1,31 | 1,35 | 1,22 | 1,23 | -6,53% | 9.300,00 |
| 19.03.2026 | 1,46 | 1,46 | 1,31 | 1,32 | -10,35% | - |
| 18.03.2026 | 1,45 | 1,51 | 1,45 | 1,47 | 1,59% | - |
| 17.03.2026 | 1,45 | 1,49 | 1,42 | 1,45 | -1,16% | - |
| 16.03.2026 | 1,44 | 1,59 | 1,41 | 1,46 | 2,45% | 3.200,00 |
| 13.03.2026 | 1,38 | 1,46 | 1,36 | 1,43 | 4,31% | 76.000,00 |
| 12.03.2026 | 1,43 | 1,56 | 1,33 | 1,37 | -5,13% | 10.000,00 |
| 11.03.2026 | 1,45 | 1,51 | 1,38 | 1,44 | -0,55% | 6.300,00 |
| 10.03.2026 | 1,21 | 1,45 | 1,20 | 1,45 | 20,13% | 11.130,00 |
| 09.03.2026 | 1,27 | 1,27 | 1,20 | 1,21 | -3,21% | - |
| 06.03.2026 | 1,26 | 1,29 | 1,24 | 1,25 | -4,08% | - |
| 05.03.2026 | 1,30 | 1,33 | 1,30 | 1,30 | -0,84% | 11.612,00 |
| 04.03.2026 | 1,38 | 1,42 | 1,29 | 1,31 | -5,07% | - |
| 03.03.2026 | 1,41 | 1,41 | 1,30 | 1,38 | -0,43% | 4.200,00 |
| 02.03.2026 | 1,44 | 1,45 | 1,36 | 1,39 | -3,88% | 62.000,00 |
| 27.02.2026 | 1,40 | 1,46 | 1,30 | 1,44 | 2,85% | 20.463,00 |